Future Care Trading Co. (TADAWUL:9544)
Saudi Arabia
· Delayed Price · Currency is SAR 1.950
+0.040 (2.09%)
At close: Dec 4, 2025
Future Care Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 2.09% | 704,641 |
| Dec 3, 2025 | 1.95 | 1.99 | 1.78 | 1.91 | 1.91 | -1.55% | 1,333,308 |
| Dec 2, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -2.02% | 223,539 |
| Dec 1, 2025 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | 0.51% | 174,018 |
| Nov 30, 2025 | 2.03 | 2.06 | 1.95 | 1.97 | 1.97 | -1.99% | 412,282 |
| Nov 27, 2025 | 1.96 | 2.12 | 1.96 | 2.01 | 2.01 | 3.08% | 825,708 |
| Nov 26, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 327,500 |
| Nov 25, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 569,820 |
| Nov 24, 2025 | 2.04 | 2.07 | 1.99 | 1.99 | 1.99 | -2.45% | 808,375 |
| Nov 23, 2025 | 2.09 | 2.15 | 2.04 | 2.04 | 2.04 | -1.45% | 637,529 |
| Nov 20, 2025 | 2.06 | 2.08 | 2.03 | 2.07 | 2.07 | 0.49% | 443,742 |
| Nov 19, 2025 | 2.08 | 2.09 | 2.02 | 2.06 | 2.06 | - | 473,987 |
| Nov 18, 2025 | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | -0.48% | 768,446 |
| Nov 17, 2025 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | - | 556,319 |
| Nov 16, 2025 | 2.19 | 2.21 | 2.06 | 2.07 | 2.07 | -3.72% | 611,209 |
| Nov 13, 2025 | 2.14 | 2.20 | 2.12 | 2.15 | 2.15 | 1.42% | 440,568 |
| Nov 12, 2025 | 2.11 | 2.18 | 2.11 | 2.12 | 2.12 | 0.95% | 575,538 |
| Nov 11, 2025 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 658,766 |
| Nov 10, 2025 | 2.16 | 2.22 | 2.10 | 2.12 | 2.12 | -0.93% | 1,299,708 |
| Nov 9, 2025 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | -2.28% | 486,695 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.18 | 2.19 | 2.19 | -1.79% | 849,023 |
| Nov 5, 2025 | 2.22 | 2.35 | 2.22 | 2.23 | 2.23 | - | 734,242 |
| Nov 4, 2025 | 2.30 | 2.32 | 2.18 | 2.23 | 2.23 | -2.19% | 966,293 |
| Nov 3, 2025 | 2.40 | 2.42 | 2.28 | 2.28 | 2.28 | -5.00% | 946,650 |
| Nov 2, 2025 | 2.40 | 2.41 | 2.35 | 2.40 | 2.40 | - | 338,773 |
| Oct 30, 2025 | 2.29 | 2.46 | 2.28 | 2.40 | 2.40 | 5.73% | 1,968,043 |
| Oct 29, 2025 | 2.32 | 2.39 | 2.27 | 2.27 | 2.27 | -1.30% | 915,561 |
| Oct 28, 2025 | 2.05 | 2.34 | 2.00 | 2.30 | 2.30 | 13.30% | 2,635,041 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -3.33% | 631,782 |
| Oct 26, 2025 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -0.47% | 470,902 |
| Oct 23, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | - | 332,783 |
| Oct 22, 2025 | 2.14 | 2.19 | 2.11 | 2.11 | 2.11 | -0.47% | 773,103 |
| Oct 21, 2025 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 693,901 |
| Oct 20, 2025 | 2.27 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 477,141 |
| Oct 19, 2025 | 2.21 | 2.26 | 2.16 | 2.26 | 2.26 | 2.73% | 793,523 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 436,246 |
| Oct 15, 2025 | 2.20 | 2.28 | 2.18 | 2.24 | 2.24 | 1.82% | 740,397 |
| Oct 14, 2025 | 2.27 | 2.28 | 2.19 | 2.20 | 2.20 | -3.08% | 847,334 |
| Oct 13, 2025 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 3.18% | 513,220 |
| Oct 12, 2025 | 2.26 | 2.32 | 2.20 | 2.20 | 2.20 | -4.76% | 1,091,623 |
| Oct 9, 2025 | 2.35 | 2.36 | 2.29 | 2.31 | 2.31 | -0.86% | 689,860 |
| Oct 8, 2025 | 2.39 | 2.40 | 2.32 | 2.33 | 2.33 | -1.69% | 1,040,933 |
| Oct 7, 2025 | 2.38 | 2.41 | 2.32 | 2.37 | 2.37 | 0.42% | 847,033 |
| Oct 6, 2025 | 2.53 | 2.53 | 2.34 | 2.36 | 2.36 | -7.09% | 2,937,661 |
| Oct 5, 2025 | 2.52 | 2.60 | 2.50 | 2.54 | 2.54 | 0.40% | 1,432,882 |
| Oct 2, 2025 | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | -1.17% | 1,204,901 |
| Oct 1, 2025 | 2.66 | 2.66 | 2.55 | 2.56 | 2.56 | -3.40% | 1,424,272 |
| Sep 30, 2025 | 2.57 | 2.69 | 2.56 | 2.65 | 2.65 | 3.92% | 1,648,040 |
| Sep 29, 2025 | 2.60 | 2.65 | 2.54 | 2.55 | 2.55 | -2.30% | 1,975,351 |
| Sep 28, 2025 | 2.51 | 2.63 | 2.46 | 2.61 | 2.61 | 4.40% | 2,452,520 |